(Login BolsaPT & Canal Forex) |
|
 Dominion Resource - [Ticker: D] |     | | Última Trade | 73,890 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,140 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 80,590 x 300 - 80,600 x 200 | EPS | 0,00 | | Abertura | 73,790 | PER | 0,00% | | Máximo | 74,100 | Pagamento Dividendo | | | Mínimo | 73,570 | Data Ex-Dividendo | | | Fecho Anterior | 73,750 | Yield | | | Volume | 1.493.997 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para D de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 58,45 | 58,53 | 57,73 | 58,08 | 1.977.400 | | 2001-12-04 | 00:00:00 | 57,70 | 58,21 | 57,31 | 58,21 | 2.885.600 | | 2001-12-05 | 00:00:00 | 58,20 | 58,51 | 58,00 | 58,23 | 2.310.000 | | 2001-12-06 | 00:00:00 | 58,30 | 58,30 | 56,90 | 57,20 | 1.996.600 | | 2001-12-07 | 00:00:00 | 57,20 | 58,50 | 56,95 | 58,50 | 1.840.800 | | 2001-12-10 | 00:00:00 | 58,00 | 58,25 | 57,70 | 57,71 | 1.569.000 | | 2001-12-11 | 00:00:00 | 57,85 | 57,93 | 56,11 | 56,20 | 1.629.400 | | 2001-12-12 | 00:00:00 | 56,40 | 57,20 | 55,30 | 57,20 | 2.817.000 | | 2001-12-13 | 00:00:00 | 57,20 | 57,73 | 56,68 | 57,25 | 2.307.800 | | 2001-12-14 | 00:00:00 | 56,80 | 57,45 | 56,25 | 57,00 | 1.778.800 | | 2001-12-17 | 00:00:00 | 56,60 | 57,29 | 55,91 | 56,10 | 2.167.200 | | 2001-12-18 | 00:00:00 | 56,10 | 57,38 | 56,10 | 57,20 | 2.030.600 | | 2001-12-19 | 00:00:00 | 57,45 | 59,03 | 56,85 | 58,95 | 3.480.800 | | 2001-12-20 | 00:00:00 | 58,96 | 59,10 | 58,24 | 58,25 | 2.927.200 | | 2001-12-21 | 00:00:00 | 58,60 | 58,67 | 57,60 | 58,05 | 3.749.800 | | 2001-12-24 | 00:00:00 | 58,20 | 58,98 | 58,18 | 58,30 | 998.400 | | 2001-12-26 | 00:00:00 | 58,50 | 58,87 | 58,35 | 58,81 | 2.518.000 | | 2001-12-27 | 00:00:00 | 58,81 | 58,81 | 58,35 | 58,56 | 4.429.000 | | 2001-12-28 | 00:00:00 | 58,70 | 59,95 | 58,10 | 59,60 | 2.511.200 | | 2001-12-31 | 00:00:00 | 59,90 | 60,75 | 59,50 | 60,10 | 2.244.000 | | 2002-01-02 | 00:00:00 | 60,00 | 60,89 | 58,89 | 60,75 | 2.652.400 | | 2002-01-03 | 00:00:00 | 60,75 | 60,80 | 60,00 | 60,50 | 1.907.800 | | 2002-01-04 | 00:00:00 | 60,50 | 60,59 | 59,55 | 60,16 | 2.033.400 | | 2002-01-07 | 00:00:00 | 60,25 | 60,97 | 60,00 | 60,86 | 1.695.000 | | 2002-01-08 | 00:00:00 | 60,50 | 60,52 | 59,15 | 59,36 | 1.996.400 | | 2002-01-09 | 00:00:00 | 59,36 | 60,16 | 59,10 | 59,51 | 1.816.800 | | 2002-01-10 | 00:00:00 | 59,30 | 60,20 | 59,27 | 60,00 | 948.800 | | 2002-01-11 | 00:00:00 | 59,70 | 60,17 | 58,85 | 59,04 | 1.690.400 | | 2002-01-14 | 00:00:00 | 58,75 | 59,85 | 58,63 | 59,27 | 2.513.800 | | 2002-01-15 | 00:00:00 | 59,75 | 59,85 | 59,25 | 59,50 | 1.612.800 | | 2002-01-16 | 00:00:00 | 59,51 | 60,53 | 59,51 | 59,83 | 2.301.200 | | 2002-01-17 | 00:00:00 | 59,83 | 59,90 | 58,62 | 58,86 | 2.463.000 | | 2002-01-18 | 00:00:00 | 58,50 | 58,83 | 58,16 | 58,25 | 1.582.400 | | 2002-01-22 | 00:00:00 | 58,26 | 58,60 | 57,33 | 57,51 | 1.814.600 | | 2002-01-23 | 00:00:00 | 57,26 | 58,11 | 57,26 | 57,90 | 1.378.000 | | 2002-01-24 | 00:00:00 | 57,95 | 58,20 | 57,65 | 57,80 | 1.211.600 | | 2002-01-25 | 00:00:00 | 57,81 | 58,59 | 57,51 | 58,40 | 1.159.000 | | 2002-01-28 | 00:00:00 | 58,40 | 58,82 | 58,20 | 58,59 | 1.618.200 | | 2002-01-29 | 00:00:00 | 59,09 | 59,09 | 57,32 | 57,34 | 1.830.800 | | 2002-01-30 | 00:00:00 | 57,34 | 58,10 | 56,39 | 57,76 | 2.314.400 | | 2002-01-31 | 00:00:00 | 57,76 | 58,94 | 57,35 | 58,87 | 1.754.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
